Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: EVEX )

4.110 +0.080 (+1.99%)
Official Closing Price Updated: 6:30 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 4.070 4.320 3.990 4.110 595,177 +0.08(+1.99%)
Nov 25, 2024 3.450 4.050 3.450 4.030 1,617,468 +0.68(+20.30%)
Nov 22, 2024 3.320 3.356 3.240 3.350 228,591 +0.06(+1.82%)
Nov 21, 2024 3.050 3.460 3.040 3.290 444,227 +0.24(+7.87%)
Nov 20, 2024 3.040 3.100 2.935 3.050 100,909 +0.01(+0.33%)
Nov 19, 2024 2.910 3.099 2.910 3.040 102,559 +0.11(+3.75%)
Nov 18, 2024 2.980 3.060 2.910 2.930 87,669 -0.07(-2.33%)
Nov 15, 2024 3.190 3.190 2.980 3.000 106,312 -0.16(-5.06%)
Nov 14, 2024 3.090 3.270 3.020 3.160 424,004 +0.07(+2.27%)
Nov 13, 2024 3.140 3.169 3.050 3.090 249,972 -0.05(-1.59%)
Nov 12, 2024 3.060 3.190 3.045 3.140 309,390 +0.07(+2.28%)
Nov 11, 2024 3.040 3.100 3.000 3.070 205,298 +0.09(+3.02%)
Nov 08, 2024 2.960 3.010 2.860 2.980 171,411 +0.06(+2.05%)
Nov 07, 2024 2.890 2.987 2.850 2.920 166,229 +0.03(+1.04%)
Nov 06, 2024 2.870 3.030 2.810 2.890 300,666 +0.21(+7.84%)
Nov 05, 2024 2.710 2.840 2.610 2.680 171,575 -0.05(-1.83%)
Nov 04, 2024 3.030 3.030 2.700 2.730 161,201 -0.12(-4.21%)
Nov 01, 2024 3.100 3.125 2.790 2.850 235,900 -0.23(-7.47%)
Oct 31, 2024 3.200 3.215 3.070 3.080 332,791 -0.13(-4.05%)
Oct 30, 2024 3.290 3.376 3.210 3.210 246,403 -0.09(-2.73%)
Oct 29, 2024 3.390 3.390 3.250 3.300 271,588 -0.09(-2.65%)
Oct 28, 2024 3.410 3.435 3.300 3.390 264,068 +0.01(+0.30%)
Oct 25, 2024 3.420 3.480 3.350 3.380 320,149 -0.02(-0.59%)
Oct 24, 2024 3.420 3.460 3.320 3.400 242,246 -0.02(-0.58%)
Oct 23, 2024 3.470 3.510 3.300 3.420 252,700 -0.04(-1.16%)
Oct 22, 2024 3.400 3.590 3.320 3.460 411,666 +0.04(+1.17%)
Oct 21, 2024 3.430 3.440 3.320 3.420 249,174 -0.01(-0.29%)
Oct 18, 2024 3.480 3.600 3.400 3.430 137,234 -0.03(-0.87%)
Oct 17, 2024 3.430 3.530 3.330 3.460 306,556 +0.01(+0.29%)
Oct 16, 2024 3.370 3.540 3.340 3.450 345,610 +0.12(+3.60%)
Oct 15, 2024 3.220 3.360 3.200 3.330 315,745 +0.14(+4.39%)
Oct 14, 2024 3.380 3.380 3.120 3.190 277,932 -0.14(-4.20%)
Oct 11, 2024 3.260 3.380 3.260 3.330 329,644 +0.03(+0.91%)
Oct 10, 2024 3.230 3.310 3.220 3.300 230,439 +0.05(+1.54%)
Oct 09, 2024 3.240 3.335 3.210 3.250 260,359 -0.03(-0.91%)
Oct 08, 2024 3.360 3.380 3.220 3.280 247,693 -0.07(-2.09%)
Oct 07, 2024 3.330 3.350 3.220 3.350 318,612 +0.04(+1.21%)
Oct 04, 2024 3.240 3.320 3.150 3.310 305,857 +0.12(+3.76%)
Oct 03, 2024 3.100 3.240 3.030 3.190 326,100 +0.03(+0.95%)
Oct 02, 2024 2.970 3.190 2.960 3.160 308,475 +0.15(+4.98%)
Oct 01, 2024 3.190 3.250 2.960 3.010 308,809 -0.23(-7.10%)
Sep 30, 2024 3.220 3.260 3.130 3.240 306,498 +0.02(+0.62%)
Sep 27, 2024 3.190 3.230 3.160 3.220 314,853 +0.03(+0.94%)
Sep 26, 2024 3.320 3.320 3.010 3.190 443,741 -0.01(-0.31%)
Sep 25, 2024 3.120 3.270 3.110 3.200 457,778 +0.06(+1.91%)
Sep 24, 2024 3.150 3.150 3.050 3.140 615,046 +0.05(+1.62%)
Sep 23, 2024 3.060 3.130 2.985 3.090 654,514 +0.10(+3.34%)
Sep 20, 2024 2.990 3.090 2.930 2.990 3,110,946 +0.00(+0.00%)
Sep 19, 2024 2.960 2.990 2.850 2.990 760,910 +0.10(+3.46%)
Sep 18, 2024 2.890 2.969 2.700 2.890 711,777 +0.00(+0.00%)
Sep 17, 2024 2.920 3.000 2.860 2.890 420,510 +0.03(+1.05%)
Sep 16, 2024 2.890 2.930 2.830 2.860 282,617 -0.01(-0.35%)
Sep 13, 2024 2.870 2.890 2.827 2.870 103,469 +0.06(+2.14%)
Sep 12, 2024 2.900 2.900 2.800 2.810 92,460 -0.04(-1.40%)
Sep 11, 2024 2.770 2.890 2.740 2.850 131,258 +0.06(+2.15%)
Sep 10, 2024 2.860 2.910 2.650 2.790 152,993 -0.07(-2.45%)
Sep 09, 2024 2.730 2.900 2.720 2.860 227,782 +0.19(+7.12%)
Sep 06, 2024 2.750 2.840 2.604 2.670 86,207 -0.11(-3.96%)
Sep 05, 2024 2.730 2.890 2.660 2.780 87,533 +0.07(+2.58%)
Sep 04, 2024 2.750 2.860 2.650 2.710 89,650 -0.04(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.